6882 (株)三社電機製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 739 | 763 | 739 | 758 | 31,500 | 758 |
| 2015-12-29 | 741 | 744 | 735 | 739 | 15,700 | 739 |
| 2015-12-28 | 734 | 742 | 731 | 741 | 29,400 | 741 |
| 2015-12-25 | 730 | 758 | 729 | 731 | 61,600 | 731 |
| 2015-12-24 | 758 | 759 | 739 | 742 | 46,400 | 742 |
| 2015-12-22 | 756 | 765 | 756 | 758 | 22,000 | 758 |
| 2015-12-21 | 773 | 774 | 752 | 756 | 42,000 | 756 |
| 2015-12-18 | 785 | 786 | 773 | 773 | 34,800 | 773 |
| 2015-12-17 | 789 | 793 | 781 | 785 | 47,700 | 785 |
| 2015-12-16 | 766 | 786 | 765 | 783 | 61,800 | 783 |
| 2015-12-15 | 763 | 767 | 755 | 756 | 62,700 | 756 |
| 2015-12-14 | 766 | 781 | 761 | 774 | 69,200 | 774 |
| 2015-12-11 | 806 | 806 | 781 | 784 | 60,200 | 784 |
| 2015-12-10 | 800 | 810 | 796 | 803 | 84,300 | 803 |
| 2015-12-09 | 813 | 813 | 801 | 805 | 56,700 | 805 |
| 2015-12-08 | 827 | 829 | 817 | 819 | 76,000 | 819 |
| 2015-12-07 | 821 | 826 | 808 | 812 | 43,500 | 812 |
| 2015-12-04 | 820 | 826 | 801 | 819 | 87,400 | 819 |
| 2015-12-03 | 841 | 845 | 827 | 835 | 58,700 | 835 |
| 2015-12-02 | 856 | 856 | 842 | 844 | 39,700 | 844 |
| 2015-12-01 | 852 | 860 | 851 | 855 | 40,900 | 855 |
| 2015-11-30 | 847 | 850 | 836 | 850 | 70,300 | 850 |
| 2015-11-27 | 856 | 860 | 847 | 847 | 77,300 | 847 |
| 2015-11-26 | 850 | 864 | 850 | 860 | 98,800 | 860 |
| 2015-11-25 | 832 | 844 | 829 | 840 | 84,800 | 840 |
| 2015-11-24 | 806 | 836 | 806 | 832 | 159,600 | 832 |
| 2015-11-20 | 800 | 825 | 795 | 806 | 79,300 | 806 |
| 2015-11-19 | 815 | 820 | 806 | 808 | 93,200 | 808 |
| 2015-11-18 | 803 | 825 | 803 | 819 | 144,400 | 819 |
| 2015-11-17 | 791 | 821 | 791 | 803 | 170,700 | 803 |
| 2015-11-16 | 754 | 805 | 754 | 800 | 233,500 | 800 |
| 2015-11-13 | 755 | 776 | 753 | 767 | 108,100 | 767 |
| 2015-11-12 | 754 | 775 | 748 | 770 | 250,300 | 770 |
| 2015-11-11 | 714 | 743 | 712 | 740 | 137,300 | 740 |
| 2015-11-10 | 711 | 715 | 703 | 715 | 111,700 | 715 |
| 2015-11-09 | 729 | 732 | 718 | 719 | 125,300 | 719 |
| 2015-11-06 | 730 | 745 | 715 | 728 | 188,800 | 728 |
| 2015-11-05 | 742 | 743 | 728 | 728 | 57,000 | 728 |
| 2015-11-04 | 763 | 765 | 744 | 749 | 49,600 | 749 |
| 2015-11-02 | 771 | 773 | 755 | 761 | 27,900 | 761 |
| 2015-10-30 | 772 | 773 | 763 | 773 | 27,300 | 773 |
| 2015-10-29 | 771 | 775 | 762 | 772 | 80,000 | 772 |
| 2015-10-28 | 777 | 778 | 767 | 767 | 36,100 | 767 |
| 2015-10-27 | 782 | 785 | 776 | 777 | 36,800 | 777 |
| 2015-10-26 | 784 | 785 | 776 | 779 | 62,900 | 779 |
| 2015-10-23 | 775 | 778 | 770 | 776 | 32,800 | 776 |
| 2015-10-22 | 767 | 770 | 763 | 770 | 28,200 | 770 |
| 2015-10-21 | 766 | 770 | 760 | 765 | 34,600 | 765 |
| 2015-10-20 | 770 | 771 | 760 | 768 | 28,900 | 768 |
| 2015-10-19 | 772 | 772 | 759 | 760 | 41,400 | 760 |
| 2015-10-16 | 765 | 779 | 765 | 772 | 27,700 | 772 |
| 2015-10-15 | 757 | 770 | 753 | 764 | 22,400 | 764 |
| 2015-10-14 | 774 | 774 | 757 | 763 | 65,200 | 763 |
| 2015-10-13 | 763 | 782 | 761 | 772 | 59,000 | 772 |
| 2015-10-09 | 773 | 773 | 763 | 765 | 47,600 | 765 |
| 2015-10-08 | 759 | 774 | 755 | 773 | 84,700 | 773 |
| 2015-10-07 | 747 | 757 | 743 | 752 | 37,100 | 752 |
| 2015-10-06 | 739 | 747 | 738 | 745 | 34,600 | 745 |
| 2015-10-05 | 739 | 745 | 722 | 727 | 58,700 | 727 |
| 2015-10-02 | 716 | 735 | 713 | 729 | 38,500 | 729 |
| 2015-10-01 | 720 | 738 | 720 | 729 | 61,700 | 729 |
| 2015-09-30 | 708 | 717 | 706 | 708 | 34,700 | 708 |
| 2015-09-29 | 715 | 716 | 700 | 701 | 57,300 | 701 |
| 2015-09-28 | 740 | 748 | 724 | 727 | 45,300 | 727 |
| 2015-09-25 | 700 | 738 | 699 | 735 | 82,400 | 735 |
| 2015-09-24 | 700 | 704 | 692 | 700 | 60,100 | 700 |
| 2015-09-18 | 703 | 714 | 695 | 704 | 64,000 | 704 |
| 2015-09-17 | 704 | 704 | 696 | 701 | 43,300 | 701 |
| 2015-09-16 | 696 | 696 | 684 | 693 | 24,500 | 693 |
| 2015-09-15 | 700 | 705 | 682 | 688 | 60,500 | 688 |
| 2015-09-14 | 693 | 710 | 693 | 698 | 44,400 | 698 |
| 2015-09-11 | 678 | 698 | 678 | 685 | 65,900 | 685 |
| 2015-09-10 | 685 | 690 | 668 | 688 | 54,900 | 688 |
| 2015-09-09 | 667 | 688 | 663 | 683 | 109,000 | 683 |
| 2015-09-08 | 652 | 663 | 647 | 647 | 69,800 | 647 |
| 2015-09-07 | 654 | 674 | 644 | 659 | 165,700 | 659 |
| 2015-09-04 | 683 | 688 | 665 | 673 | 77,500 | 673 |
| 2015-09-03 | 696 | 709 | 690 | 693 | 59,700 | 693 |
| 2015-09-02 | 686 | 723 | 679 | 688 | 128,100 | 688 |
| 2015-09-01 | 736 | 750 | 702 | 706 | 132,200 | 706 |
| 2015-08-31 | 761 | 765 | 740 | 755 | 99,900 | 755 |
| 2015-08-28 | 743 | 757 | 726 | 747 | 87,900 | 747 |
| 2015-08-27 | 705 | 719 | 705 | 716 | 67,300 | 716 |
| 2015-08-26 | 667 | 715 | 667 | 695 | 111,600 | 695 |
| 2015-08-25 | 631 | 705 | 630 | 663 | 213,700 | 663 |
| 2015-08-24 | 717 | 734 | 676 | 681 | 218,300 | 681 |
| 2015-08-21 | 748 | 762 | 741 | 744 | 135,300 | 744 |
| 2015-08-20 | 770 | 782 | 765 | 772 | 48,900 | 772 |
| 2015-08-19 | 795 | 800 | 767 | 775 | 81,000 | 775 |
| 2015-08-18 | 766 | 795 | 766 | 788 | 75,900 | 788 |
| 2015-08-17 | 762 | 790 | 757 | 766 | 98,400 | 766 |
| 2015-08-14 | 767 | 767 | 752 | 755 | 104,500 | 755 |
| 2015-08-13 | 777 | 780 | 758 | 765 | 149,300 | 765 |
| 2015-08-12 | 796 | 798 | 779 | 780 | 175,000 | 780 |
| 2015-08-11 | 809 | 811 | 797 | 798 | 139,300 | 798 |
| 2015-08-10 | 850 | 858 | 802 | 810 | 225,600 | 810 |
| 2015-08-07 | 843 | 844 | 831 | 843 | 115,400 | 843 |
| 2015-08-06 | 811 | 839 | 811 | 828 | 256,600 | 828 |
| 2015-08-05 | 801 | 820 | 788 | 805 | 747,600 | 805 |
| 2015-08-04 | 943 | 955 | 933 | 936 | 76,100 | 936 |
| 2015-08-03 | 925 | 952 | 925 | 930 | 49,000 | 930 |
| 2015-07-31 | 903 | 920 | 903 | 915 | 18,400 | 915 |
| 2015-07-30 | 908 | 916 | 883 | 901 | 54,800 | 901 |
| 2015-07-29 | 930 | 935 | 901 | 902 | 55,400 | 902 |
| 2015-07-28 | 931 | 936 | 921 | 929 | 37,100 | 929 |
| 2015-07-27 | 954 | 954 | 938 | 946 | 27,500 | 946 |
| 2015-07-24 | 935 | 949 | 933 | 949 | 28,200 | 949 |
| 2015-07-23 | 952 | 960 | 937 | 937 | 48,200 | 937 |
| 2015-07-22 | 965 | 965 | 943 | 950 | 52,000 | 950 |
| 2015-07-21 | 985 | 993 | 972 | 974 | 33,700 | 974 |
| 2015-07-17 | 980 | 985 | 965 | 972 | 44,100 | 972 |
| 2015-07-16 | 967 | 979 | 961 | 979 | 65,400 | 979 |
| 2015-07-15 | 948 | 964 | 942 | 961 | 63,100 | 961 |
| 2015-07-14 | 941 | 955 | 940 | 950 | 72,600 | 950 |
| 2015-07-13 | 893 | 923 | 893 | 917 | 52,000 | 917 |
| 2015-07-10 | 905 | 909 | 875 | 885 | 54,400 | 885 |
| 2015-07-09 | 864 | 916 | 839 | 905 | 107,600 | 905 |
| 2015-07-08 | 943 | 943 | 882 | 891 | 127,100 | 891 |
| 2015-07-07 | 934 | 950 | 933 | 943 | 51,800 | 943 |
| 2015-07-06 | 933 | 939 | 911 | 920 | 62,700 | 920 |
| 2015-07-03 | 965 | 965 | 938 | 939 | 74,500 | 939 |
| 2015-07-02 | 982 | 985 | 963 | 964 | 31,300 | 964 |
| 2015-07-01 | 950 | 977 | 942 | 971 | 45,300 | 971 |
| 2015-06-30 | 931 | 950 | 930 | 935 | 51,500 | 935 |
| 2015-06-29 | 936 | 959 | 931 | 932 | 108,500 | 932 |
| 2015-06-26 | 997 | 1,000 | 980 | 981 | 58,100 | 981 |
| 2015-06-25 | 995 | 1,008 | 994 | 1,004 | 54,400 | 1,004 |
| 2015-06-24 | 999 | 1,012 | 994 | 997 | 62,800 | 997 |
| 2015-06-23 | 995 | 1,020 | 990 | 1,013 | 88,400 | 1,013 |
| 2015-06-22 | 988 | 995 | 962 | 980 | 144,100 | 980 |
| 2015-06-19 | 1,034 | 1,034 | 990 | 994 | 75,700 | 994 |
| 2015-06-18 | 1,021 | 1,034 | 1,003 | 1,008 | 111,800 | 1,008 |
| 2015-06-17 | 1,050 | 1,052 | 1,027 | 1,031 | 82,700 | 1,031 |
| 2015-06-16 | 1,075 | 1,093 | 1,044 | 1,048 | 172,500 | 1,048 |
| 2015-06-15 | 1,055 | 1,101 | 1,045 | 1,100 | 265,800 | 1,100 |
| 2015-06-12 | 1,020 | 1,050 | 1,016 | 1,049 | 135,600 | 1,049 |
| 2015-06-11 | 1,029 | 1,029 | 1,015 | 1,020 | 42,000 | 1,020 |
| 2015-06-10 | 1,001 | 1,027 | 1,001 | 1,024 | 85,200 | 1,024 |
| 2015-06-09 | 1,005 | 1,014 | 995 | 1,012 | 88,400 | 1,012 |
| 2015-06-08 | 1,023 | 1,025 | 1,002 | 1,005 | 68,500 | 1,005 |
| 2015-06-05 | 1,011 | 1,026 | 1,003 | 1,013 | 57,600 | 1,013 |
| 2015-06-04 | 1,033 | 1,040 | 1,010 | 1,020 | 112,600 | 1,020 |
| 2015-06-03 | 966 | 1,028 | 965 | 1,028 | 224,800 | 1,028 |
| 2015-06-02 | 964 | 981 | 964 | 966 | 67,300 | 966 |
| 2015-06-01 | 969 | 973 | 962 | 968 | 78,400 | 968 |
| 2015-05-29 | 972 | 982 | 960 | 973 | 73,200 | 973 |
| 2015-05-28 | 993 | 1,000 | 975 | 976 | 61,100 | 976 |
| 2015-05-27 | 985 | 1,007 | 969 | 983 | 103,800 | 983 |
| 2015-05-26 | 996 | 1,017 | 981 | 993 | 83,200 | 993 |
| 2015-05-25 | 1,012 | 1,030 | 981 | 995 | 123,000 | 995 |
| 2015-05-22 | 981 | 1,012 | 973 | 1,012 | 105,500 | 1,012 |
| 2015-05-21 | 960 | 983 | 950 | 978 | 121,200 | 978 |
| 2015-05-20 | 996 | 1,007 | 961 | 965 | 230,200 | 965 |
| 2015-05-19 | 1,025 | 1,044 | 1,005 | 1,010 | 296,300 | 1,010 |
| 2015-05-18 | 1,000 | 1,019 | 1,000 | 1,014 | 197,500 | 1,014 |
| 2015-05-15 | 979 | 1,008 | 973 | 998 | 209,000 | 998 |
| 2015-05-14 | 941 | 987 | 936 | 981 | 210,500 | 981 |
| 2015-05-13 | 941 | 965 | 939 | 943 | 142,400 | 943 |
| 2015-05-12 | 911 | 965 | 910 | 965 | 254,700 | 965 |
| 2015-05-11 | 934 | 979 | 900 | 910 | 791,100 | 910 |
| 2015-05-08 | 805 | 870 | 797 | 854 | 275,100 | 854 |
| 2015-05-07 | 825 | 825 | 790 | 806 | 299,700 | 806 |
| 2015-05-01 | 776 | 840 | 774 | 840 | 328,200 | 840 |
| 2015-04-30 | 785 | 820 | 756 | 778 | 411,200 | 778 |
| 2015-04-28 | 790 | 796 | 768 | 786 | 122,000 | 786 |
| 2015-04-27 | 760 | 815 | 755 | 790 | 715,600 | 790 |
| 2015-04-24 | 738 | 738 | 727 | 730 | 68,300 | 730 |
| 2015-04-23 | 745 | 751 | 724 | 732 | 89,200 | 732 |
| 2015-04-22 | 725 | 748 | 721 | 748 | 117,400 | 748 |
| 2015-04-21 | 730 | 731 | 719 | 725 | 65,100 | 725 |
| 2015-04-20 | 727 | 735 | 719 | 725 | 85,100 | 725 |
| 2015-04-17 | 764 | 764 | 734 | 743 | 98,800 | 743 |
| 2015-04-16 | 739 | 766 | 734 | 758 | 101,700 | 758 |
| 2015-04-15 | 757 | 757 | 732 | 739 | 153,800 | 739 |
| 2015-04-14 | 729 | 767 | 720 | 766 | 171,800 | 766 |
| 2015-04-13 | 725 | 738 | 725 | 729 | 84,300 | 729 |
| 2015-04-10 | 732 | 740 | 716 | 728 | 100,600 | 728 |
| 2015-04-09 | 740 | 752 | 710 | 722 | 237,100 | 722 |
| 2015-04-08 | 705 | 747 | 701 | 740 | 279,800 | 740 |
| 2015-04-07 | 690 | 713 | 680 | 710 | 141,900 | 710 |
| 2015-04-06 | 711 | 721 | 681 | 683 | 263,200 | 683 |
| 2015-04-03 | 711 | 732 | 702 | 710 | 392,900 | 710 |
| 2015-04-02 | 683 | 723 | 680 | 721 | 863,000 | 721 |
| 2015-04-01 | 655 | 673 | 653 | 671 | 357,600 | 671 |
| 2015-03-31 | 651 | 659 | 647 | 648 | 91,300 | 648 |
| 2015-03-30 | 655 | 655 | 636 | 643 | 60,500 | 643 |
| 2015-03-27 | 656 | 677 | 633 | 643 | 347,400 | 643 |
| 2015-03-26 | 656 | 659 | 645 | 651 | 165,300 | 651 |
| 2015-03-25 | 657 | 662 | 643 | 649 | 124,600 | 649 |
| 2015-03-24 | 648 | 648 | 635 | 637 | 83,100 | 637 |
| 2015-03-23 | 652 | 653 | 636 | 643 | 97,100 | 643 |
| 2015-03-20 | 652 | 660 | 640 | 651 | 87,900 | 651 |
| 2015-03-19 | 671 | 671 | 635 | 652 | 136,400 | 652 |
| 2015-03-18 | 678 | 683 | 652 | 661 | 348,800 | 661 |
| 2015-03-17 | 627 | 675 | 627 | 666 | 259,900 | 666 |
| 2015-03-16 | 633 | 648 | 619 | 628 | 188,200 | 628 |
| 2015-03-13 | 658 | 660 | 635 | 641 | 194,600 | 641 |
| 2015-03-12 | 649 | 666 | 622 | 641 | 453,000 | 641 |
| 2015-03-11 | 615 | 643 | 615 | 630 | 313,800 | 630 |
| 2015-03-10 | 608 | 624 | 593 | 614 | 310,300 | 614 |
| 2015-03-09 | 631 | 640 | 596 | 598 | 481,000 | 598 |
| 2015-03-06 | 635 | 672 | 628 | 646 | 835,900 | 646 |
| 2015-03-05 | 645 | 716 | 626 | 664 | 3,995,600 | 664 |
| 2015-03-04 | 561 | 665 | 560 | 665 | 1,754,600 | 665 |
| 2015-03-03 | 569 | 574 | 561 | 565 | 65,300 | 565 |
| 2015-03-02 | 550 | 574 | 549 | 569 | 91,600 | 569 |
| 2015-02-27 | 545 | 548 | 540 | 544 | 22,200 | 544 |
| 2015-02-26 | 541 | 550 | 537 | 539 | 31,500 | 539 |
| 2015-02-25 | 549 | 551 | 545 | 545 | 21,000 | 545 |
| 2015-02-24 | 541 | 550 | 540 | 550 | 27,100 | 550 |
| 2015-02-23 | 541 | 546 | 540 | 542 | 34,100 | 542 |
| 2015-02-20 | 535 | 543 | 535 | 540 | 13,200 | 540 |
| 2015-02-19 | 540 | 541 | 523 | 529 | 52,000 | 529 |
| 2015-02-18 | 540 | 541 | 536 | 540 | 20,200 | 540 |
| 2015-02-17 | 548 | 548 | 539 | 541 | 16,100 | 541 |
| 2015-02-16 | 542 | 547 | 538 | 539 | 38,300 | 539 |
| 2015-02-13 | 530 | 530 | 527 | 530 | 13,300 | 530 |
| 2015-02-12 | 528 | 531 | 525 | 531 | 29,300 | 531 |
| 2015-02-10 | 521 | 526 | 518 | 526 | 19,600 | 526 |
| 2015-02-09 | 525 | 526 | 521 | 522 | 22,100 | 522 |
| 2015-02-06 | 529 | 529 | 521 | 524 | 23,200 | 524 |
| 2015-02-05 | 523 | 532 | 523 | 525 | 53,400 | 525 |
| 2015-02-04 | 507 | 520 | 507 | 513 | 13,600 | 513 |
| 2015-02-03 | 515 | 515 | 505 | 505 | 14,100 | 505 |
| 2015-02-02 | 505 | 519 | 500 | 505 | 27,600 | 505 |
| 2015-01-30 | 515 | 515 | 510 | 510 | 8,900 | 510 |
| 2015-01-29 | 513 | 514 | 510 | 510 | 24,000 | 510 |
| 2015-01-28 | 516 | 517 | 513 | 514 | 23,900 | 514 |
| 2015-01-27 | 519 | 521 | 517 | 518 | 16,900 | 518 |
| 2015-01-26 | 517 | 520 | 516 | 518 | 8,600 | 518 |
| 2015-01-23 | 521 | 524 | 517 | 520 | 10,600 | 520 |
| 2015-01-22 | 525 | 525 | 517 | 517 | 11,700 | 517 |
| 2015-01-21 | 520 | 524 | 517 | 522 | 10,800 | 522 |
| 2015-01-20 | 524 | 524 | 516 | 520 | 17,500 | 520 |
| 2015-01-19 | 515 | 524 | 513 | 524 | 6,200 | 524 |
| 2015-01-16 | 514 | 516 | 500 | 514 | 21,500 | 514 |
| 2015-01-15 | 508 | 515 | 508 | 514 | 10,900 | 514 |
| 2015-01-14 | 509 | 518 | 506 | 506 | 15,400 | 506 |
| 2015-01-13 | 512 | 524 | 511 | 511 | 10,500 | 511 |
| 2015-01-09 | 526 | 533 | 511 | 511 | 46,300 | 511 |
| 2015-01-08 | 518 | 525 | 518 | 525 | 29,700 | 525 |
| 2015-01-07 | 509 | 517 | 509 | 515 | 8,000 | 515 |
| 2015-01-06 | 512 | 520 | 508 | 519 | 27,300 | 519 |
| 2015-01-05 | 519 | 524 | 517 | 521 | 26,900 | 521 |
分割・併合履歴 ： なし
